Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $116.25 as of 5/1/2026 7:00:49 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 66.20 | 69.70 | 67.95 | 63.45 | 0.00 | 0.00% | 1.36 | 0 | 111 | 1.73 | 0.99 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 55.00 | 61.40 | 65.00 | 63.20 | 62.33 | +2.01 | +3.34% | 1.15 | 2 | 49 | 1.62 | 0.98 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 60.00 | 56.90 | 60.10 | 58.50 | 59.08 | +5.19 | +9.64% | 0.97 | 6 | 41 | 1.48 | 0.97 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 65.00 | 52.10 | 55.60 | 53.85 | 53.38 | +1.01 | +1.93% | 0.83 | 16 | 45 | 1.30 | 0.96 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 70.00 | 48.00 | 50.80 | 49.40 | 51.20 | +3.55 | +7.45% | 0.71 | 6 | 187 | 1.23 | 0.94 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 75.00 | 43.70 | 46.80 | 45.25 | 46.60 | +5.25 | +12.70% | 0.60 | 8 | 88 | 0.93 | 0.92 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 80.00 | 39.30 | 42.80 | 41.05 | 42.60 | +3.03 | +7.66% | 0.51 | 4 | 175 | 0.98 | 0.89 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 85.00 | 35.50 | 39.00 | 37.25 | 37.32 | +1.81 | +5.10% | 0.44 | 2 | 26 | 1.02 | 0.86 | 0.00 | -0.12 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 90.00 | 31.80 | 34.90 | 33.35 | 34.20 | +4.29 | +14.35% | 0.37 | 1 | 109 | 1.01 | 0.82 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 95.00 | 28.50 | 31.70 | 30.10 | 30.60 | +1.95 | +6.81% | 0.32 | 2 | 77 | 1.02 | 0.78 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 100.00 | 25.70 | 28.50 | 27.10 | 25.59 | 0.00 | 0.00% | 0.27 | 0 | 103 | 1.04 | 0.74 | 0.01 | -0.17 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 105.00 | 23.20 | 25.60 | 24.40 | 24.00 | +1.20 | +5.27% | 0.23 | 4 | 78 | 1.05 | 0.70 | 0.01 | -0.18 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 110.00 | 20.10 | 23.00 | 21.55 | 21.51 | +2.80 | +14.97% | 0.20 | 42 | 677 | 1.04 | 0.65 | 0.01 | -0.18 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 115.00 | 17.50 | 20.90 | 19.20 | 20.19 | +2.47 | +13.94% | 0.17 | 5 | 189 | 1.09 | 0.61 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 120.00 | 16.00 | 18.70 | 17.35 | 17.30 | +1.70 | +10.90% | 0.14 | 23 | 387 | 1.06 | 0.56 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 125.00 | 13.50 | 16.40 | 14.95 | 15.40 | +2.52 | +19.57% | 0.12 | 85 | 1,118 | 1.04 | 0.52 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 130.00 | 12.00 | 14.50 | 13.25 | 13.23 | +2.43 | +22.50% | 0.10 | 4 | 2,116 | 1.04 | 0.48 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 135.00 | 10.50 | 13.40 | 11.95 | 12.30 | +2.85 | +30.16% | 0.09 | 60 | 110 | 1.06 | 0.44 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 140.00 | 9.00 | 12.00 | 10.50 | 10.80 | +3.45 | +46.94% | 0.07 | 26 | 223 | 1.06 | 0.40 | 0.01 | -0.18 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 145.00 | 7.60 | 10.30 | 8.95 | 9.00 | +1.38 | +18.11% | 0.06 | 1 | 123 | 1.04 | 0.36 | 0.01 | -0.18 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 150.00 | 6.50 | 9.00 | 7.75 | 8.36 | +0.36 | +4.50% | 0.05 | 2 | 1,594 | 1.03 | 0.33 | 0.01 | -0.17 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 155.00 | 5.80 | 8.10 | 6.95 | 6.80 | +1.08 | +18.89% | 0.04 | 1 | 95 | 1.04 | 0.29 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 160.00 | 4.60 | 7.50 | 6.05 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 813 | 1.04 | 0.26 | 0.01 | -0.15 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 165.00 | 3.80 | 6.70 | 5.25 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 69 | 1.03 | 0.24 | 0.01 | -0.14 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 170.00 | 3.20 | 6.10 | 4.65 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 688 | 1.04 | 0.21 | 0.01 | -0.13 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 175.00 | 2.60 | 5.40 | 4.00 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 155 | 1.03 | 0.19 | 0.01 | -0.13 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 180.00 | 1.90 | 4.80 | 3.35 | 3.60 | +1.35 | +60.00% | 0.02 | 10 | 608 | 1.01 | 0.17 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 185.00 | 1.95 | 4.30 | 3.13 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.04 | 0.15 | 0.01 | -0.11 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 190.00 | 1.45 | 3.90 | 2.68 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 280 | 1.03 | 0.13 | 0.00 | -0.10 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 195.00 | 1.30 | 3.10 | 2.20 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.01 | 0.12 | 0.00 | -0.09 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 200.00 | 0.75 | 3.20 | 1.98 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 496 | 1.00 | 0.11 | 0.00 | -0.08 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 210.00 | 0.75 | 2.70 | 1.73 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.04 | 0.08 | 0.00 | -0.07 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 220.00 | 0.05 | 1.40 | 0.73 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.87 | 0.06 | 0.00 | -0.06 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.30 | 0.65 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1,489 | 1.60 | -0.01 | 0.00 | -0.02 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 1.55 | 0.78 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.50 | -0.01 | 0.00 | -0.02 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 1.91 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.44 | -0.03 | 0.00 | -0.03 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 3.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.34 | -0.04 | 0.00 | -0.05 | 3/26/2026 | 5/1/2026 4:00:01 PM EST |
| 70.00 | 0.05 | 2.70 | 1.38 | 1.75 | +0.15 | +9.38% | 0.02 | 1 | 20 | 0.95 | -0.06 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 75.00 | 1.40 | 3.30 | 2.35 | 3.02 | 0.00 | 0.00% | 0.03 | 0 | 92 | 1.10 | -0.08 | 0.00 | -0.09 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 80.00 | 2.90 | 4.70 | 3.80 | 3.20 | -0.60 | -15.79% | 0.05 | 18 | 527 | 1.16 | -0.11 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 85.00 | 3.10 | 5.10 | 4.10 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 32 | 1.07 | -0.14 | 0.00 | -0.12 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 90.00 | 5.00 | 6.70 | 5.85 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 309 | 1.10 | -0.18 | 0.01 | -0.14 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 95.00 | 5.30 | 7.90 | 6.60 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 228 | 1.03 | -0.22 | 0.01 | -0.15 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 100.00 | 7.20 | 10.70 | 8.95 | 11.75 | 0.00 | 0.00% | 0.09 | 0 | 1,092 | 1.07 | -0.26 | 0.01 | -0.17 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 105.00 | 9.30 | 12.90 | 11.10 | 15.08 | 0.00 | 0.00% | 0.11 | 0 | 968 | 1.06 | -0.30 | 0.01 | -0.18 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 110.00 | 13.00 | 15.10 | 14.05 | 13.01 | -1.84 | -12.40% | 0.13 | 10 | 439 | 1.10 | -0.35 | 0.01 | -0.18 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 115.00 | 14.50 | 17.90 | 16.20 | 16.00 | -0.50 | -3.03% | 0.14 | 1 | 573 | 1.07 | -0.39 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 120.00 | 17.50 | 21.00 | 19.25 | 17.73 | -3.77 | -17.54% | 0.16 | 10 | 267 | 1.08 | -0.44 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 125.00 | 20.50 | 24.00 | 22.25 | 27.45 | 0.00 | 0.00% | 0.18 | 0 | 110 | 1.07 | -0.48 | 0.01 | -0.19 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 130.00 | 23.50 | 27.30 | 25.40 | 25.51 | 0.00 | 0.00% | 0.20 | 0 | 54 | 1.06 | -0.52 | 0.01 | -0.19 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 135.00 | 27.00 | 30.20 | 28.60 | 29.00 | 0.00 | 0.00% | 0.21 | 0 | 73 | 1.05 | -0.56 | 0.01 | -0.19 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 140.00 | 30.50 | 34.00 | 32.25 | 39.27 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.05 | -0.60 | 0.01 | -0.18 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 145.00 | 34.50 | 37.60 | 36.05 | 42.75 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.05 | -0.64 | 0.01 | -0.18 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 150.00 | 38.00 | 41.50 | 39.75 | 47.05 | 0.00 | 0.00% | 0.27 | 0 | 61 | 1.03 | -0.67 | 0.01 | -0.17 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 155.00 | 42.00 | 45.50 | 43.75 | 51.41 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.03 | -0.71 | 0.01 | -0.16 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 160.00 | 46.00 | 49.60 | 47.80 | 51.49 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.01 | -0.74 | 0.01 | -0.15 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 165.00 | 50.00 | 53.80 | 51.90 | % | 0.31 | 0 | 0 | 1.00 | -0.76 | 0.01 | -0.14 | 5/1/2026 4:00:01 PM EST | |||
| 170.00 | 54.50 | 58.50 | 56.50 | % | 0.33 | 0 | 0 | 1.01 | -0.79 | 0.01 | -0.13 | 5/1/2026 4:00:01 PM EST | |||
| 175.00 | 59.00 | 62.60 | 60.80 | % | 0.35 | 0 | 0 | 0.99 | -0.81 | 0.01 | -0.13 | 5/1/2026 4:00:01 PM EST | |||
| 180.00 | 63.50 | 67.30 | 65.40 | 73.94 | 0.00 | 0.00% | 0.36 | 0 | 33 | 0.99 | -0.83 | 0.01 | -0.12 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 185.00 | 67.80 | 71.40 | 69.60 | % | 0.38 | 0 | 1 | 0.93 | -0.85 | 0.01 | -0.11 | 5/1/2026 4:00:01 PM EST | |||
| 190.00 | 72.50 | 75.70 | 74.10 | 78.71 | 0.00 | 0.00% | 0.39 | 0 | 54 | 0.89 | -0.87 | 0.00 | -0.10 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 195.00 | 77.20 | 81.20 | 79.20 | % | 0.41 | 0 | 0 | 1.22 | -0.88 | 0.00 | -0.09 | 5/1/2026 4:00:01 PM EST | |||
| 200.00 | 81.80 | 85.80 | 83.80 | % | 0.42 | 0 | 15 | 1.22 | -0.89 | 0.00 | -0.08 | 5/1/2026 4:00:01 PM EST | |||
| 210.00 | 91.40 | 95.60 | 93.50 | % | 0.45 | 0 | 0 | 1.26 | -0.92 | 0.00 | -0.07 | 5/1/2026 4:00:01 PM EST | |||
| 220.00 | 101.10 | 105.10 | 103.10 | % | 0.47 | 0 | 0 | 1.28 | -0.94 | 0.00 | -0.06 | 5/1/2026 4:00:01 PM EST |